7,440$
-1,98%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 7,35 | 7,62 | 7,34 | 7,44 | -1,98% | 4.346.772,00 |
| 28.11.2025 | 7,52 | 7,62 | 7,45 | 7,59 | 1,88% | 2.227.901,00 |
| 26.11.2025 | 7,41 | 7,56 | 7,39 | 7,45 | -0,13% | 3.854.059,00 |
| 25.11.2025 | 7,33 | 7,47 | 7,22 | 7,46 | 2,90% | 5.203.008,00 |
| 24.11.2025 | 7,04 | 7,28 | 6,95 | 7,25 | 7,25% | 9.144.459,00 |
| 20.11.2025 | 7,15 | 7,34 | 6,73 | 6,76 | -4,11% | 10.311.913,00 |
| 19.11.2025 | 7,03 | 7,14 | 6,85 | 7,05 | 0,71% | 5.780.423,00 |
| 18.11.2025 | 6,77 | 7,06 | 6,67 | 7,00 | 3,70% | 7.746.724,00 |
| 17.11.2025 | 6,87 | 6,92 | 6,58 | 6,75 | -4,53% | 9.647.413,00 |
| 13.11.2025 | 7,34 | 7,35 | 7,03 | 7,07 | -5,35% | 6.610.296,00 |
| 12.11.2025 | 7,56 | 7,68 | 7,42 | 7,47 | -1,19% | 4.269.005,00 |
| 11.11.2025 | 7,55 | 7,63 | 7,45 | 7,56 | 0,80% | 3.729.394,00 |
| 10.11.2025 | 7,67 | 7,68 | 7,47 | 7,50 | -0,40% | 5.140.995,00 |
| 07.11.2025 | 7,48 | 7,57 | 7,31 | 7,53 | -1,18% | 6.168.063,00 |
| 06.11.2025 | 8,08 | 8,11 | 7,59 | 7,62 | -5,46% | 6.788.440,00 |
| 05.11.2025 | 8,03 | 8,28 | 7,97 | 8,06 | 1,00% | 5.181.394,00 |
| 04.11.2025 | 7,94 | 8,16 | 7,82 | 7,98 | -1,97% | 8.810.502,00 |
| 03.11.2025 | 8,51 | 8,51 | 7,79 | 8,14 | -5,68% | 10.476.066,00 |
| 31.10.2025 | 8,71 | 9,15 | 8,46 | 8,63 | -1,26% | 9.591.129,00 |
| 30.10.2025 | 8,04 | 9,03 | 7,96 | 8,74 | 6,20% | 14.575.021,00 |
| 29.10.2025 | 8,39 | 8,60 | 8,19 | 8,23 | -1,56% | 11.845.836,00 |
| 28.10.2025 | 8,91 | 9,10 | 8,30 | 8,36 | -7,21% | 13.345.348,00 |
| 27.10.2025 | 9,76 | 9,77 | 8,95 | 9,01 | -4,76% | 10.011.702,00 |
| 24.10.2025 | 8,93 | 9,54 | 8,80 | 9,46 | 10,00% | 13.794.294,00 |
| 23.10.2025 | 8,33 | 8,62 | 8,26 | 8,60 | 3,12% | 7.104.690,00 |
| 22.10.2025 | 8,65 | 8,83 | 8,26 | 8,34 | -3,70% | 9.407.654,00 |
| 21.10.2025 | 8,93 | 8,99 | 8,54 | 8,66 | -3,56% | 8.178.614,00 |
| 20.10.2025 | 8,75 | 8,99 | 8,66 | 8,98 | 5,28% | 7.834.507,00 |
| 17.10.2025 | 8,75 | 8,93 | 8,43 | 8,53 | -5,43% | 6.412.898,00 |
| 16.10.2025 | 8,98 | 9,55 | 8,90 | 9,02 | 0,89% | 11.366.570,00 |
| 15.10.2025 | 9,00 | 9,10 | 8,70 | 8,94 | 0,11% | 7.891.049,00 |
| 14.10.2025 | 8,03 | 9,03 | 7,97 | 8,93 | 8,24% | 7.843.596,00 |
| 13.10.2025 | 8,15 | 8,27 | 7,99 | 8,25 | 3,13% | 5.569.614,00 |
| 10.10.2025 | 8,83 | 8,87 | 8,00 | 8,00 | -9,60% | 10.993.674,00 |
| 09.10.2025 | 9,13 | 9,17 | 8,71 | 8,85 | -2,64% | 9.178.720,00 |
| 08.10.2025 | 8,45 | 9,29 | 8,29 | 9,09 | 8,60% | 12.369.903,00 |
| 07.10.2025 | 8,63 | 8,63 | 8,22 | 8,37 | -2,33% | 8.163.018,00 |
| 06.10.2025 | 9,10 | 9,10 | 8,56 | 8,57 | 1,06% | 13.204.147,00 |
| 02.10.2025 | 7,82 | 8,50 | 7,77 | 8,48 | 8,72% | 8.000.335,00 |
| 01.10.2025 | 7,74 | 7,98 | 7,73 | 7,80 | 0,91% | 5.906.179,00 |
| 30.09.2025 | 8,15 | 8,19 | 7,66 | 7,73 | -5,73% | 7.910.731,00 |
| 29.09.2025 | 8,20 | 8,40 | 8,08 | 8,20 | 0,49% | 8.378.650,00 |
| 26.09.2025 | 7,91 | 8,41 | 7,90 | 8,16 | 2,64% | 7.338.890,00 |
| 25.09.2025 | 8,25 | 8,30 | 7,94 | 7,95 | -5,36% | 6.793.014,00 |
| 24.09.2025 | 8,39 | 8,51 | 8,25 | 8,40 | 0,36% | 5.268.231,00 |
| 23.09.2025 | 8,23 | 8,90 | 8,18 | 8,37 | 2,20% | 9.732.139,00 |
| 22.09.2025 | 7,86 | 8,24 | 7,77 | 8,19 | 3,02% | 5.246.511,00 |
| 19.09.2025 | 8,30 | 8,30 | 7,90 | 7,95 | -3,75% | 6.288.479,00 |
| 18.09.2025 | 8,00 | 8,35 | 7,99 | 8,26 | 4,56% | 4.729.460,00 |
| 17.09.2025 | 7,86 | 8,23 | 7,78 | 7,90 | 0,38% | 5.410.541,00 |
| 16.09.2025 | 7,67 | 7,88 | 7,60 | 7,87 | 2,61% | 3.707.172,00 |
| 15.09.2025 | 7,70 | 7,77 | 7,60 | 7,67 | -0,13% | 2.505.892,00 |
| 12.09.2025 | 7,73 | 7,75 | 7,61 | 7,68 | -1,16% | 3.029.262,00 |
| 11.09.2025 | 7,51 | 7,85 | 7,47 | 7,77 | 3,74% | 3.705.560,00 |
| 10.09.2025 | 7,81 | 7,81 | 7,49 | 7,49 | -3,97% | 4.722.162,00 |
| 09.09.2025 | 7,82 | 7,84 | 7,67 | 7,80 | -0,51% | 3.987.283,00 |
| 08.09.2025 | 7,90 | 7,90 | 7,71 | 7,84 | 0,26% | 3.667.469,00 |
| 05.09.2025 | 7,64 | 7,97 | 7,64 | 7,82 | 2,49% | 4.926.120,00 |
| 04.09.2025 | 7,68 | 7,72 | 7,50 | 7,63 | -1,68% | 4.761.927,00 |
| 03.09.2025 | 7,58 | 7,86 | 7,58 | 7,76 | 1,57% | 4.011.618,00 |
| 02.09.2025 | 7,53 | 7,74 | 7,45 | 7,64 | -1,16% | 4.503.791,00 |
| 29.08.2025 | 7,90 | 7,91 | 7,66 | 7,73 | -2,03% | 3.542.268,00 |
| 28.08.2025 | 7,79 | 7,90 | 7,70 | 7,89 | 1,94% | 3.766.394,00 |
| 27.08.2025 | 7,77 | 7,83 | 7,69 | 7,74 | -0,90% | 3.446.684,00 |
| 26.08.2025 | 7,68 | 7,88 | 7,67 | 7,81 | 1,83% | 7.827.589,00 |
| 25.08.2025 | 7,64 | 7,77 | 7,55 | 7,67 | -0,13% | 4.594.788,00 |
| 22.08.2025 | 7,25 | 7,71 | 7,22 | 7,68 | 6,82% | 6.032.742,00 |
| 21.08.2025 | 7,14 | 7,26 | 7,09 | 7,19 | -0,42% | 3.507.413,00 |
| 20.08.2025 | 7,30 | 7,32 | 7,06 | 7,22 | -1,63% | 4.607.219,00 |
| 19.08.2025 | 7,56 | 7,71 | 7,32 | 7,34 | -2,00% | 4.782.024,00 |
| 18.08.2025 | 7,57 | 7,61 | 7,44 | 7,49 | -0,40% | 4.286.158,00 |
| 15.08.2025 | 7,44 | 7,65 | 7,38 | 7,52 | 3,01% | 5.666.656,00 |
| 14.08.2025 | 7,33 | 7,42 | 7,13 | 7,30 | -1,88% | 4.408.639,00 |
| 13.08.2025 | 6,98 | 7,49 | 6,95 | 7,44 | 8,30% | 8.239.461,00 |
| 12.08.2025 | 6,85 | 6,94 | 6,76 | 6,87 | 1,33% | 7.519.711,00 |
| 11.08.2025 | 6,97 | 7,06 | 6,78 | 6,78 | -2,59% | 6.392.522,00 |
| 08.08.2025 | 6,96 | 7,10 | 6,85 | 6,96 | 0,14% | 6.018.761,00 |
| 07.08.2025 | 7,09 | 7,15 | 6,79 | 6,95 | -0,57% | 8.439.090,00 |
| 06.08.2025 | 6,92 | 7,01 | 6,77 | 6,99 | 0,43% | 7.709.351,00 |
| 05.08.2025 | 6,96 | 7,01 | 6,85 | 6,96 | -0,14% | 7.967.832,00 |
| 04.08.2025 | 6,98 | 7,15 | 6,96 | 6,97 | 0,43% | 5.678.076,00 |
| 01.08.2025 | 7,14 | 7,21 | 6,90 | 6,94 | -3,74% | 8.724.483,00 |
| 31.07.2025 | 7,27 | 7,55 | 7,20 | 7,21 | -2,57% | 8.319.902,00 |
| 30.07.2025 | 7,65 | 7,85 | 7,30 | 7,40 | -1,73% | 15.120.165,00 |
| 29.07.2025 | 8,08 | 8,12 | 7,50 | 7,53 | -8,17% | 14.573.246,00 |
| 28.07.2025 | 8,28 | 8,32 | 8,13 | 8,20 | 0,00% | 5.074.393,00 |
| 25.07.2025 | 8,25 | 8,25 | 7,97 | 8,20 | 0,00% | 6.333.943,00 |
| 24.07.2025 | 8,55 | 8,77 | 8,18 | 8,20 | -4,43% | 5.576.619,00 |
| 23.07.2025 | 8,60 | 8,91 | 8,50 | 8,58 | 1,90% | 11.515.655,00 |
| 22.07.2025 | 8,40 | 8,71 | 8,32 | 8,42 | 1,08% | 7.281.983,00 |
| 21.07.2025 | 8,19 | 8,81 | 8,17 | 8,33 | 3,48% | 7.545.365,00 |
| 18.07.2025 | 8,12 | 8,14 | 7,83 | 8,05 | 0,12% | 6.078.876,00 |
| 17.07.2025 | 8,02 | 8,35 | 7,97 | 8,04 | 2,03% | 6.793.308,00 |
| 16.07.2025 | 7,94 | 8,00 | 7,69 | 7,88 | -0,38% | 5.229.369,00 |
| 15.07.2025 | 8,39 | 8,44 | 7,86 | 7,91 | -4,35% | 6.176.397,00 |
| 14.07.2025 | 8,26 | 8,34 | 7,96 | 8,27 | -0,60% | 6.916.226,00 |
| 11.07.2025 | 8,57 | 8,68 | 8,26 | 8,32 | -5,56% | 6.762.206,00 |
| 10.07.2025 | 8,95 | 9,10 | 8,74 | 8,81 | -0,45% | 6.644.823,00 |
| 09.07.2025 | 8,65 | 8,94 | 8,47 | 8,85 | 4,00% | 7.177.723,00 |
| 08.07.2025 | 8,05 | 8,52 | 8,05 | 8,51 | 5,45% | 7.237.557,00 |